| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.29 | 0.63% | 45.98 | 17:38:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 46.53 | 45.87 | 46.55 | 45.98 | 45.69 |
COOP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 44.33 | 46.55 | 43.70 | 44.85 | 479,709 | 1.65 | 3.72% |
| 1 Month | 37.65 | 46.55 | 36.68 | 42.79 | 553,806 | 8.33 | 22.12% |
| 3 Months | 43.33 | 46.55 | 35.86 | 40.83 | 679,927 | 2.65 | 6.12% |
| 6 Months | 43.39 | 52.34 | 35.86 | 44.42 | 903,755 | 2.59 | 5.97% |
| 1 Year | 38.89 | 52.34 | 35.86 | 42.79 | 844,232 | 7.09 | 18.23% |
| 3 Years | 8.93 | 52.34 | 4.31 | 27.50 | 857,634 | 37.05 | 414.89% |
| 5 Years | 15.56 | 52.34 | 4.31 | 23.98 | 858,371 | 30.42 | 195.5% |
COOP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10 2022 | 45.69 | 1.03 | 2.31% | 45.23 | 46.4208 | 45.23 | 806,332 |
| Aug 09 2022 | 44.66 | 0.09 | 0.2% | 44.38 | 44.80 | 43.995 | 372,707 |
| Aug 08 2022 | 44.57 | 0.10 | 0.22% | 44.18 | 45.74 | 44.18 | 471,413 |
| Aug 05 2022 | 44.47 | 0.43 | 0.98% | 43.70 | 44.87 | 43.70 | 315,042 |
| Aug 04 2022 | 44.04 | -0.47 | -1.06% | 44.33 | 44.605 | 43.71 | 433,053 |
| Aug 03 2022 | 44.51 | 0.53 | 1.21% | 44.24 | 45.39 | 44.24 | 420,707 |
| Aug 02 2022 | 43.98 | -1.00 | -2.22% | 44.95 | 44.95 | 43.91 | 455,144 |
| Aug 01 2022 | 44.98 | -0.07 | -0.16% | 44.62 | 45.19 | 43.82 | 512,616 |
| Jul 29 2022 | 45.05 | -0.39 | -0.86% | 45.42 | 45.6236 | 44.26 | 554,538 |
| Jul 28 2022 | 45.44 | 0.88 | 1.97% | 44.34 | 45.83 | 44.21 | 813,333 |
| Jul 27 2022 | 44.56 | 4.11 | 10.16% | 44.78 | 46.19 | 42.97 | 1,448,963 |
| Jul 26 2022 | 40.45 | -0.54 | -1.32% | 40.77 | 41.20 | 40.29 | 583,213 |
| Jul 25 2022 | 40.99 | 0.61 | 1.51% | 40.36 | 41.08 | 39.97 | 476,596 |
| Jul 22 2022 | 40.38 | -0.78 | -1.9% | 41.03 | 41.68 | 40.08 | 522,406 |
| Jul 21 2022 | 41.16 | 0.51 | 1.25% | 40.21 | 41.48 | 40.0101 | 512,955 |
| Jul 20 2022 | 40.65 | 0.70 | 1.75% | 40.03 | 40.72 | 39.43 | 468,775 |
| Jul 19 2022 | 39.95 | 1.34 | 3.47% | 39.00 | 40.50 | 39.00 | 680,572 |
| Jul 18 2022 | 38.61 | 0.71 | 1.87% | 38.37 | 38.83 | 38.02 | 346,007 |
| Jul 15 2022 | 37.90 | 0.62 | 1.66% | 38.37 | 38.37 | 36.95 | 445,384 |
| Jul 14 2022 | 37.28 | -1.13 | -2.94% | 37.65 | 37.80 | 36.68 | 436,359 |
| Jul 13 2022 | 38.41 | 0.07 | 0.18% | 37.75 | 38.49 | 37.66 | 325,569 |
| Jul 12 2022 | 38.34 | 1.06 | 2.84% | 37.23 | 38.58 | 36.86 | 461,101 |
| Jul 11 2022 | 37.28 | -0.07 | -0.19% | 36.98 | 37.55 | 36.88 | 304,921 |